国机精工[002046]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.79 |
3 |
3 |
集合竞价 |
| 09:15:18 |
9.69 |
42 |
42 |
集合竞价 |
| 09:15:36 |
9.69 |
42 |
42 |
集合竞价 |
| 09:15:45 |
9.69 |
42 |
42 |
集合竞价 |
| 09:16:03 |
9.69 |
42 |
42 |
集合竞价 |
| 09:16:12 |
9.69 |
42 |
42 |
集合竞价 |
| 09:17:24 |
9.69 |
42 |
42 |
集合竞价 |
| 09:18:27 |
9.69 |
42 |
42 |
集合竞价 |
| 09:19:03 |
9.69 |
42 |
42 |
集合竞价 |
| 09:19:48 |
9.69 |
42 |
42 |
集合竞价 |
| 09:19:57 |
9.69 |
42 |
42 |
集合竞价 |
| 09:20:09 |
9.68 |
42 |
42 |
集合竞价 |
| 09:20:45 |
9.68 |
42 |
42 |
集合竞价 |
| 09:21:03 |
9.68 |
42 |
42 |
集合竞价 |
| 09:21:12 |
9.68 |
42 |
42 |
集合竞价 |
| 09:21:21 |
9.68 |
42 |
42 |
集合竞价 |
| 09:21:30 |
9.68 |
52 |
52 |
集合竞价 |
| 09:21:39 |
9.67 |
95 |
95 |
集合竞价 |
| 09:22:15 |
9.67 |
109 |
109 |
集合竞价 |
| 09:22:24 |
9.67 |
115 |
115 |
集合竞价 |
| 09:22:33 |
9.67 |
115 |
115 |
集合竞价 |
| 09:22:42 |
9.67 |
115 |
115 |
集合竞价 |
| 09:23:00 |
9.67 |
217 |
217 |
集合竞价 |
| 09:23:09 |
9.67 |
225 |
225 |
集合竞价 |
| 09:23:18 |
9.67 |
238 |
238 |
集合竞价 |
| 09:23:27 |
9.67 |
244 |
244 |
集合竞价 |
| 09:23:36 |
9.67 |
244 |
244 |
集合竞价 |
| 09:23:45 |
9.67 |
253 |
253 |
集合竞价 |
| 09:24:03 |
9.67 |
262 |
262 |
集合竞价 |
| 09:24:12 |
9.67 |
367 |
367 |
集合竞价 |
| 09:24:21 |
9.67 |
387 |
387 |
集合竞价 |
| 09:24:30 |
9.66 |
397 |
397 |
集合竞价 |
| 09:24:39 |
9.66 |
407 |
407 |
集合竞价 |
| 09:24:48 |
9.66 |
431 |
431 |
集合竞价 |
| 09:24:57 |
9.67 |
476 |
476 |
集合竞价 |
| 09:25:00 |
9.67 |
521 |
997 |
买入 |
| 09:30:00 |
9.65 |
144 |
1141 |
卖出 |
| 09:30:03 |
9.6 |
222 |
1363 |
卖出 |
| 09:30:06 |
9.62 |
60 |
1423 |
买入 |
| 09:30:09 |
9.62 |
181 |
1604 |
买入 |
| 09:30:12 |
9.63 |
61 |
1665 |
买入 |
| 09:30:15 |
9.61 |
143 |
1808 |
卖出 |
| 09:30:18 |
9.6 |
63 |
1871 |
卖出 |
| 09:30:21 |
9.6 |
68 |
1939 |
卖出 |
| 09:30:24 |
9.6 |
66 |
2005 |
卖出 |
| 09:30:27 |
9.6 |
28 |
2033 |
买入 |
| 09:30:30 |
9.6 |
80 |
2113 |
买入 |
| 09:30:33 |
9.59 |
56 |
2169 |
卖出 |
| 09:30:36 |
9.58 |
10 |
2179 |
卖出 |
| 09:30:39 |
9.59 |
4 |
2183 |
买入 |
| 09:30:42 |
9.59 |
70 |
2253 |
买入 |
| 09:30:45 |
9.58 |
49 |
2302 |
卖出 |
| 09:30:48 |
9.58 |
141 |
2443 |
卖出 |
| 09:30:51 |
9.58 |
34 |
2477 |
卖出 |
| 09:30:54 |
9.58 |
12 |
2489 |
卖出 |
| 09:30:57 |
9.58 |
40 |
2529 |
买入 |
| 09:31:00 |
9.57 |
51 |
2580 |
卖出 |
| 09:31:03 |
9.57 |
132 |
2712 |
卖出 |
| 09:31:06 |
9.57 |
6 |
2718 |
买入 |
| 09:31:09 |
9.56 |
69 |
2787 |
卖出 |
| 09:31:12 |
9.56 |
356 |
3143 |
卖出 |
| 09:31:15 |
9.57 |
35 |
3178 |
买入 |
| 09:31:21 |
9.57 |
468 |
3646 |
卖出 |
| 09:31:24 |
9.58 |
5 |
3651 |
卖出 |
| 09:31:27 |
9.57 |
55 |
3706 |
卖出 |
| 09:31:30 |
9.58 |
67 |
3773 |
买入 |
| 09:31:33 |
9.58 |
44 |
3817 |
买入 |
| 09:31:36 |
9.58 |
36 |
3853 |
买入 |
| 09:31:39 |
9.56 |
573 |
4426 |
卖出 |
| 09:31:42 |
9.59 |
88 |
4514 |
买入 |
| 09:31:45 |
9.56 |
56 |
4570 |
卖出 |
| 09:31:48 |
9.56 |
11 |
4581 |
卖出 |
| 09:31:51 |
9.59 |
11 |
4592 |
买入 |
| 09:31:54 |
9.58 |
65 |
4657 |
卖出 |
| 09:31:57 |
9.59 |
4 |
4661 |
买入 |
| 09:32:00 |
9.58 |
5 |
4666 |
卖出 |
| 09:32:03 |
9.58 |
5 |
4671 |
卖出 |
| 09:32:06 |
9.59 |
42 |
4713 |
买入 |
| 09:32:09 |
9.59 |
87 |
4800 |
买入 |
| 09:32:12 |
9.6 |
19 |
4819 |
买入 |
| 09:32:15 |
9.61 |
40 |
4859 |
买入 |
| 09:32:18 |
9.62 |
1 |
4860 |
买入 |
| 09:32:24 |
9.62 |
8 |
4868 |
买入 |
| 09:32:27 |
9.62 |
20 |
4888 |
卖出 |
| 09:32:33 |
9.61 |
31 |
4919 |
卖出 |
| 09:32:36 |
9.61 |
4 |
4923 |
买入 |
| 09:32:39 |
9.63 |
30 |
4953 |
买入 |
| 09:32:42 |
9.62 |
1 |
4954 |
买入 |
| 09:32:45 |
9.62 |
3 |
4957 |
买入 |
| 09:32:48 |
9.61 |
19 |
4976 |
卖出 |
| 09:32:51 |
9.61 |
23 |
4999 |
买入 |
| 09:32:57 |
9.61 |
60 |
5059 |
买入 |
| 09:33:00 |
9.61 |
31 |
5090 |
买入 |
| 09:33:03 |
9.61 |
57 |
5147 |
买入 |
| 09:33:09 |
9.62 |
11 |
5158 |
买入 |
| 09:33:12 |
9.62 |
21 |
5179 |
买入 |
| 09:33:15 |
9.62 |
59 |
5238 |
买入 |
| 09:33:18 |
9.63 |
18 |
5256 |
买入 |
| 09:33:24 |
9.63 |
19 |
5275 |
买入 |
| 09:33:27 |
9.63 |
1 |
5276 |
卖出 |
| 09:33:30 |
9.63 |
8 |
5284 |
卖出 |
| 09:33:33 |
9.64 |
39 |
5323 |
买入 |
| 09:33:39 |
9.62 |
90 |
5413 |
卖出 |
| 09:33:42 |
9.62 |
52 |
5465 |
买入 |
| 09:33:45 |
9.62 |
20 |
5485 |
买入 |
| 09:33:48 |
9.62 |
82 |
5567 |
买入 |
| 09:33:51 |
9.62 |
29 |
5596 |
买入 |
| 09:33:54 |
9.62 |
5 |
5601 |
买入 |
| 09:34:00 |
9.62 |
27 |
5628 |
买入 |
| 09:34:03 |
9.62 |
1 |
5629 |
买入 |
| 09:34:06 |
9.62 |
6 |
5635 |
卖出 |
| 09:34:09 |
9.62 |
98 |
5733 |
卖出 |
| 09:34:12 |
9.61 |
7 |
5740 |
卖出 |
| 09:34:15 |
9.62 |
30 |
5770 |
买入 |
| 09:34:18 |
9.61 |
48 |
5818 |
卖出 |
| 09:34:21 |
9.62 |
17 |
5835 |
买入 |
| 09:34:24 |
9.62 |
14 |
5849 |
买入 |
| 09:34:27 |
9.61 |
6 |
5855 |
卖出 |
| 09:34:30 |
9.61 |
43 |
5898 |
卖出 |
| 09:34:42 |
9.61 |
65 |
5963 |
买入 |
| 09:34:45 |
9.6 |
107 |
6070 |
卖出 |
| 09:34:51 |
9.6 |
46 |
6116 |
卖出 |
| 09:34:54 |
9.6 |
72 |
6188 |
卖出 |
| 09:34:57 |
9.59 |
7 |
6195 |
卖出 |
| 09:35:00 |
9.59 |
74 |
6269 |
卖出 |
| 09:35:03 |
9.59 |
276 |
6545 |
卖出 |
| 09:35:06 |
9.58 |
92 |
6637 |
卖出 |
| 09:35:09 |
9.58 |
104 |
6741 |
卖出 |
| 09:35:12 |
9.58 |
57 |
6798 |
卖出 |
| 09:35:15 |
9.59 |
85 |
6883 |
买入 |
| 09:35:18 |
9.59 |
144 |
7027 |
卖出 |
| 09:35:21 |
9.59 |
30 |
7057 |
买入 |
| 09:35:24 |
9.59 |
5 |
7062 |
买入 |
| 09:35:27 |
9.58 |
56 |
7118 |
卖出 |
| 09:35:30 |
9.59 |
5 |
7123 |
买入 |
| 09:35:33 |
9.59 |
56 |
7179 |
买入 |
| 09:35:36 |
9.59 |
9 |
7188 |
卖出 |
| 09:35:39 |
9.59 |
18 |
7206 |
买入 |
| 09:35:42 |
9.58 |
360 |
7566 |
卖出 |
| 09:35:45 |
9.58 |
1105 |
8671 |
卖出 |
| 09:35:48 |
9.59 |
108 |
8779 |
买入 |
| 09:35:51 |
9.58 |
99 |
8878 |
买入 |
| 09:35:54 |
9.58 |
72 |
8950 |
卖出 |
| 09:35:57 |
9.58 |
15 |
8965 |
卖出 |
| 09:36:00 |
9.58 |
18 |
8983 |
卖出 |
| 09:36:03 |
9.57 |
34 |
9017 |
卖出 |
| 09:36:06 |
9.57 |
14 |
9031 |
卖出 |
| 09:36:09 |
9.57 |
9 |
9040 |
卖出 |
| 09:36:12 |
9.57 |
63 |
9103 |
卖出 |
| 09:36:15 |
9.57 |
5 |
9108 |
卖出 |
| 09:36:18 |
9.56 |
54 |
9162 |
卖出 |
| 09:36:21 |
9.57 |
156 |
9318 |
买入 |
| 09:36:24 |
9.58 |
108 |
9426 |
买入 |
| 09:36:27 |
9.57 |
11 |
9437 |
卖出 |
| 09:36:30 |
9.56 |
8 |
9445 |
卖出 |
| 09:36:33 |
9.57 |
14 |
9459 |
买入 |
| 09:36:36 |
9.56 |
99 |
9558 |
卖出 |
| 09:36:39 |
9.57 |
53 |
9611 |
买入 |
| 09:36:42 |
9.57 |
14 |
9625 |
买入 |
| 09:36:45 |
9.56 |
20 |
9645 |
卖出 |
| 09:36:48 |
9.56 |
1 |
9646 |
卖出 |
| 09:36:51 |
9.56 |
7 |
9653 |
卖出 |
| 09:36:54 |
9.56 |
12 |
9665 |
买入 |
| 09:36:57 |
9.57 |
46 |
9711 |
买入 |
| 09:37:03 |
9.59 |
151 |
9862 |
买入 |
| 09:37:06 |
9.6 |
12 |
9874 |
买入 |
| 09:37:09 |
9.6 |
7 |
9881 |
买入 |
| 09:37:12 |
9.6 |
1 |
9882 |
买入 |
| 09:37:21 |
9.6 |
72 |
9954 |
买入 |
| 09:37:33 |
9.61 |
35 |
9989 |
买入 |
| 09:37:39 |
9.6 |
141 |
10130 |
卖出 |
| 09:37:42 |
9.61 |
6 |
10136 |
卖出 |
| 09:37:45 |
9.62 |
53 |
10189 |
买入 |
| 09:37:48 |
9.62 |
10 |
10199 |
卖出 |
| 09:37:51 |
9.61 |
50 |
10249 |
卖出 |
| 09:37:57 |
9.63 |
45 |
10294 |
买入 |
| 09:38:00 |
9.63 |
21 |
10315 |
卖出 |
| 09:38:03 |
9.62 |
5 |
10320 |
卖出 |
| 09:38:09 |
9.62 |
32 |
10352 |
卖出 |
| 09:38:15 |
9.62 |
49 |
10401 |
卖出 |
| 09:38:21 |
9.6 |
506 |
10907 |
卖出 |
| 09:38:24 |
9.61 |
55 |
10962 |
买入 |
| 09:38:27 |
9.61 |
2 |
10964 |
买入 |
| 09:38:36 |
9.6 |
2 |
10966 |
卖出 |
| 09:38:39 |
9.62 |
10 |
10976 |
买入 |
| 09:38:42 |
9.6 |
1 |
10977 |
卖出 |
| 09:38:51 |
9.61 |
1 |
10978 |
买入 |
| 09:39:00 |
9.61 |
2 |
10980 |
买入 |
| 09:39:03 |
9.6 |
36 |
11016 |
卖出 |
| 09:39:06 |
9.6 |
7 |
11023 |
买入 |
| 09:39:09 |
9.61 |
21 |
11044 |
买入 |
| 09:39:12 |
9.62 |
71 |
11115 |
买入 |
| 09:39:15 |
9.63 |
41 |
11156 |
买入 |
| 09:39:27 |
9.63 |
2 |
11158 |
买入 |
| 09:39:30 |
9.63 |
6 |
11164 |
买入 |
| 09:39:33 |
9.63 |
78 |
11242 |
卖出 |
| 09:39:36 |
9.62 |
25 |
11267 |
卖出 |
| 09:39:39 |
9.63 |
18 |
11285 |
卖出 |
| 09:39:51 |
9.63 |
25 |
11310 |
买入 |
| 09:39:54 |
9.61 |
36 |
11346 |
卖出 |
| 09:40:00 |
9.63 |
5 |
11351 |
买入 |
| 09:40:03 |
9.63 |
27 |
11378 |
卖出 |
| 09:40:06 |
9.63 |
7 |
11385 |
买入 |
| 09:40:15 |
9.63 |
31 |
11416 |
卖出 |
| 09:40:18 |
9.61 |
20 |
11436 |
卖出 |
| 09:40:21 |
9.63 |
4 |
11440 |
买入 |
| 09:40:27 |
9.61 |
90 |
11530 |
卖出 |
| 09:40:54 |
9.61 |
28 |
11558 |
卖出 |
| 09:40:57 |
9.61 |
12 |
11570 |
卖出 |
| 09:41:00 |
9.63 |
50 |
11620 |
买入 |
| 09:41:03 |
9.61 |
16 |
11636 |
卖出 |
| 09:41:18 |
9.62 |
6 |
11642 |
卖出 |
| 09:41:27 |
9.63 |
3 |
11645 |
买入 |
| 09:41:42 |
9.62 |
1 |
11646 |
卖出 |
| 09:41:45 |
9.63 |
6 |
11652 |
买入 |
| 09:41:51 |
9.64 |
16 |
11668 |
买入 |
| 09:41:54 |
9.62 |
19 |
11687 |
卖出 |
| 09:42:00 |
9.64 |
61 |
11748 |
买入 |
| 09:42:03 |
9.63 |
2 |
11750 |
卖出 |
| 09:42:12 |
9.64 |
5 |
11755 |
买入 |
| 09:42:15 |
9.63 |
33 |
11788 |
卖出 |
| 09:42:30 |
9.65 |
2 |
11790 |
买入 |
| 09:42:33 |
9.65 |
5 |
11795 |
买入 |
| 09:42:36 |
9.65 |
1 |
11796 |
买入 |
| 09:42:42 |
9.65 |
2 |
11798 |
买入 |
| 09:42:45 |
9.65 |
15 |
11813 |
买入 |
| 09:42:51 |
9.66 |
25 |
11838 |
买入 |
| 09:42:54 |
9.65 |
1 |
11839 |
卖出 |
| 09:43:00 |
9.66 |
5 |
11844 |
买入 |
| 09:43:03 |
9.66 |
1 |
11845 |
买入 |
| 09:43:12 |
9.66 |
5 |
11850 |
买入 |
| 09:43:15 |
9.67 |
175 |
12025 |
买入 |
| 09:43:18 |
9.66 |
12 |
12037 |
卖出 |
| 09:43:21 |
9.68 |
7 |
12044 |
买入 |
| 09:43:24 |
9.67 |
17 |
12061 |
卖出 |
| 09:43:30 |
9.68 |
5 |
12066 |
买入 |
| 09:43:33 |
9.67 |
1 |
12067 |
卖出 |
| 09:43:36 |
9.67 |
1 |
12068 |
买入 |
| 09:43:39 |
9.67 |
31 |
12099 |
买入 |
| 09:43:42 |
9.67 |
6 |
12105 |
买入 |
| 09:43:45 |
9.69 |
15 |
12120 |
买入 |
| 09:43:48 |
9.67 |
2 |
12122 |
卖出 |
| 09:44:03 |
9.69 |
10 |
12132 |
买入 |
| 09:44:06 |
9.72 |
16 |
12148 |
买入 |
| 09:44:09 |
9.69 |
3 |
12151 |
卖出 |
| 09:44:12 |
9.69 |
57 |
12208 |
卖出 |
| 09:44:15 |
9.69 |
31 |
12239 |
买入 |
| 09:44:18 |
9.69 |
19 |
12258 |
买入 |
| 09:44:24 |
9.67 |
90 |
12348 |
卖出 |
| 09:44:27 |
9.67 |
7 |
12355 |
卖出 |
| 09:44:30 |
9.67 |
6 |
12361 |
买入 |
| 09:44:33 |
9.68 |
13 |
12374 |
买入 |
| 09:44:36 |
9.67 |
12 |
12386 |
卖出 |
| 09:44:39 |
9.67 |
4 |
12390 |
买入 |
| 09:44:42 |
9.66 |
30 |
12420 |
卖出 |
| 09:44:45 |
9.66 |
82 |
12502 |
卖出 |
| 09:44:54 |
9.66 |
29 |
12531 |
买入 |
| 09:44:57 |
9.66 |
1 |
12532 |
卖出 |
| 09:45:03 |
9.66 |
30 |
12562 |
卖出 |
| 09:45:06 |
9.66 |
15 |
12577 |
卖出 |
| 09:45:09 |
9.66 |
23 |
12600 |
卖出 |
| 09:45:12 |
9.66 |
9 |
12609 |
买入 |
| 09:45:21 |
9.66 |
21 |
12630 |
买入 |
| 09:45:24 |
9.65 |
93 |
12723 |
卖出 |
| 09:45:27 |
9.67 |
117 |
12840 |
买入 |
| 09:45:30 |
9.67 |
1 |
12841 |
买入 |
| 09:45:36 |
9.67 |
30 |
12871 |
买入 |
| 09:45:39 |
9.67 |
5 |
12876 |
买入 |
| 09:45:54 |
9.7 |
32 |
12908 |
买入 |
| 09:45:57 |
9.66 |
15 |
12923 |
卖出 |
| 09:46:03 |
9.7 |
67 |
12990 |
买入 |
| 09:46:15 |
9.7 |
15 |
13005 |
买入 |
| 09:46:18 |
9.7 |
11 |
13016 |
卖出 |
| 09:46:24 |
9.7 |
14 |
13030 |
买入 |
| 09:46:27 |
9.7 |
5 |
13035 |
买入 |
| 09:46:33 |
9.71 |
10 |
13045 |
买入 |
| 09:46:36 |
9.72 |
31 |
13076 |
买入 |
| 09:46:45 |
9.72 |
17 |
13093 |
买入 |
| 09:46:48 |
9.72 |
24 |
13117 |
买入 |
| 09:46:51 |
9.72 |
17 |
13134 |
买入 |
| 09:46:54 |
9.75 |
12 |
13146 |
买入 |
| 09:47:00 |
9.73 |
5 |
13151 |
买入 |
| 09:47:03 |
9.73 |
36 |
13187 |
买入 |
| 09:47:06 |
9.72 |
74 |
13261 |
卖出 |
| 09:47:09 |
9.72 |
23 |
13284 |
买入 |
| 09:47:12 |
9.72 |
22 |
13306 |
买入 |
| 09:47:15 |
9.71 |
5 |
13311 |
卖出 |
| 09:47:18 |
9.73 |
5 |
13316 |
买入 |
| 09:47:21 |
9.75 |
11 |
13327 |
买入 |
| 09:47:30 |
9.76 |
86 |
13413 |
买入 |
| 09:47:39 |
9.75 |
4 |
13417 |
买入 |
| 09:47:42 |
9.74 |
9 |
13426 |
卖出 |
| 09:47:45 |
9.74 |
32 |
13458 |
卖出 |
| 09:47:54 |
9.77 |
10 |
13468 |
买入 |
| 09:48:00 |
9.74 |
5 |
13473 |
卖出 |
| 09:48:03 |
9.77 |
5 |
13478 |
买入 |
| 09:48:06 |
9.77 |
37 |
13515 |
买入 |
| 09:48:09 |
9.77 |
22 |
13537 |
买入 |
| 09:48:12 |
9.75 |
50 |
13587 |
卖出 |
| 09:48:15 |
9.77 |
34 |
13621 |
买入 |